Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 648.00 | 653.27 | 640.05 | 640.23 | 644,640 | -7.97(-1.23%) |
Oct 29, 2015 | 649.42 | 654.84 | 647.31 | 648.20 | 381,674 | -6.69(-1.02%) |
Oct 28, 2015 | 656.89 | 658.76 | 652.49 | 654.89 | 507,119 | -1.66(-0.25%) |
Oct 27, 2015 | 659.68 | 662.98 | 651.56 | 656.55 | 388,133 | -3.14(-0.48%) |
Oct 26, 2015 | 646.64 | 668.36 | 645.95 | 659.69 | 671,980 | +9.97(+1.53%) |
Oct 23, 2015 | 657.99 | 657.99 | 645.13 | 649.72 | 690,818 | -0.90(-0.14%) |
Oct 22, 2015 | 666.46 | 668.45 | 650.21 | 650.62 | 802,996 | -15.05(-2.26%) |
Oct 21, 2015 | 650.61 | 666.00 | 646.80 | 665.67 | 2,010,307 | -39.96(-5.66%) |
Oct 20, 2015 | 717.25 | 720.50 | 705.63 | 705.63 | 2,186,384 | -13.01(-1.81%) |
Oct 19, 2015 | 723.43 | 725.17 | 709.66 | 718.64 | 714,763 | -4.06(-0.56%) |
Oct 16, 2015 | 728.00 | 728.24 | 720.06 | 722.70 | 347,393 | -1.11(-0.15%) |
Oct 15, 2015 | 718.56 | 724.94 | 708.50 | 723.81 | 628,614 | +5.25(+0.73%) |
Oct 14, 2015 | 739.00 | 742.40 | 710.91 | 718.56 | 961,660 | -31.86(-4.25%) |
Oct 13, 2015 | 747.00 | 757.00 | 747.00 | 750.42 | 418,756 | +2.60(+0.35%) |
Oct 12, 2015 | 734.57 | 750.50 | 729.21 | 747.82 | 433,632 | +14.89(+2.03%) |
Oct 09, 2015 | 734.77 | 738.00 | 726.87 | 732.93 | 355,585 | -1.84(-0.25%) |
Oct 08, 2015 | 722.00 | 738.47 | 718.90 | 734.77 | 498,000 | +14.61(+2.03%) |
Oct 07, 2015 | 713.50 | 720.69 | 705.17 | 720.16 | 387,354 | +6.91(+0.97%) |
Oct 06, 2015 | 727.16 | 727.60 | 711.66 | 713.25 | 360,664 | -14.83(-2.04%) |
Oct 05, 2015 | 726.86 | 729.83 | 723.52 | 728.08 | 426,471 | +3.63(+0.50%) |
Oct 02, 2015 | 717.48 | 724.45 | 709.45 | 724.45 | 503,011 | +0.02(+0.00%) |
Oct 01, 2015 | 717.60 | 724.57 | 714.21 | 724.43 | 315,051 | +4.18(+0.58%) |
Sep 30, 2015 | 714.89 | 720.71 | 710.00 | 720.25 | 355,409 | +11.71(+1.65%) |
Sep 29, 2015 | 707.59 | 721.16 | 701.73 | 708.54 | 483,098 | +0.51(+0.07%) |
Sep 28, 2015 | 730.52 | 734.50 | 707.50 | 708.03 | 566,339 | -22.25(-3.05%) |
Sep 25, 2015 | 733.83 | 741.89 | 728.44 | 730.28 | 420,108 | -0.89(-0.12%) |
Sep 24, 2015 | 729.77 | 731.95 | 721.61 | 731.17 | 405,629 | -0.40(-0.05%) |
Sep 23, 2015 | 727.50 | 733.22 | 725.45 | 731.57 | 213,014 | +4.60(+0.63%) |
Sep 22, 2015 | 724.99 | 729.53 | 722.00 | 726.97 | 354,243 | -4.22(-0.58%) |
Sep 21, 2015 | 729.30 | 737.34 | 725.45 | 731.19 | 325,385 | +1.71(+0.23%) |
Sep 18, 2015 | 728.98 | 731.59 | 724.12 | 729.48 | 521,953 | -0.72(-0.10%) |
Sep 17, 2015 | 728.47 | 738.99 | 726.01 | 730.20 | 285,118 | +0.19(+0.03%) |
Sep 16, 2015 | 734.75 | 734.75 | 725.19 | 730.01 | 308,734 | -2.07(-0.28%) |
Sep 15, 2015 | 725.81 | 733.50 | 720.70 | 732.08 | 296,128 | +5.28(+0.73%) |
Sep 14, 2015 | 728.48 | 730.50 | 723.07 | 726.80 | 267,746 | -2.26(-0.31%) |
Sep 11, 2015 | 721.22 | 729.95 | 714.02 | 729.06 | 644,230 | +5.87(+0.81%) |
Sep 10, 2015 | 718.25 | 725.87 | 718.00 | 723.19 | 220,393 | +4.36(+0.61%) |
Sep 09, 2015 | 734.00 | 736.01 | 717.64 | 718.83 | 340,319 | -13.31(-1.82%) |
Sep 08, 2015 | 731.46 | 733.83 | 721.88 | 732.14 | 241,799 | +12.91(+1.79%) |
Sep 04, 2015 | 718.36 | 719.23 | 719.23 | 719.23 | 293,900 | -5.76(-0.79%) |
Sep 03, 2015 | 722.50 | 729.44 | 721.91 | 724.99 | 298,118 | +1.12(+0.15%) |
Sep 02, 2015 | 713.69 | 724.00 | 710.58 | 723.87 | 374,277 | +17.16(+2.43%) |
Sep 01, 2015 | 697.95 | 714.19 | 696.10 | 706.71 | 409,422 | -3.30(-0.46%) |
Aug 31, 2015 | 719.79 | 722.10 | 707.50 | 710.01 | 464,595 | -11.19(-1.55%) |
Aug 28, 2015 | 725.00 | 728.17 | 717.09 | 721.20 | 235,584 | -5.97(-0.82%) |
Aug 27, 2015 | 713.12 | 730.00 | 710.24 | 727.17 | 583,845 | +19.53(+2.76%) |
Aug 26, 2015 | 703.15 | 708.24 | 691.87 | 707.64 | 732,148 | +12.25(+1.76%) |
Aug 25, 2015 | 722.26 | 722.94 | 695.39 | 695.39 | 696,488 | -8.86(-1.26%) |
Aug 24, 2015 | 695.00 | 723.45 | 685.00 | 704.25 | 842,769 | -15.76(-2.19%) |
Aug 21, 2015 | 729.48 | 731.42 | 718.50 | 720.01 | 706,666 | -15.14(-2.06%) |
Aug 20, 2015 | 741.31 | 744.76 | 734.22 | 735.15 | 450,124 | -10.13(-1.36%) |
Aug 19, 2015 | 742.20 | 750.56 | 741.50 | 745.28 | 280,830 | -0.64(-0.09%) |
Aug 18, 2015 | 754.05 | 758.27 | 745.10 | 745.92 | 410,363 | -8.11(-1.08%) |
Aug 17, 2015 | 744.19 | 754.75 | 744.19 | 754.03 | 272,238 | +5.69(+0.76%) |
Aug 14, 2015 | 745.94 | 748.70 | 741.09 | 748.34 | 241,993 | +4.74(+0.64%) |
Aug 13, 2015 | 748.10 | 749.98 | 743.20 | 743.60 | 223,298 | -2.38(-0.32%) |
Aug 12, 2015 | 741.15 | 747.97 | 733.96 | 745.98 | 447,856 | +0.32(+0.04%) |
Aug 11, 2015 | 742.62 | 749.88 | 737.69 | 745.66 | 461,122 | +1.42(+0.19%) |
Aug 10, 2015 | 755.67 | 755.67 | 743.68 | 744.24 | 434,444 | -4.88(-0.65%) |
Aug 07, 2015 | 751.97 | 751.97 | 742.01 | 749.12 | 386,150 | -0.48(-0.06%) |
Aug 06, 2015 | 758.49 | 758.49 | 746.01 | 749.60 | 405,676 | -8.17(-1.08%) |
Aug 05, 2015 | 749.39 | 758.61 | 748.39 | 757.77 | 533,888 | +9.68(+1.29%) |
Aug 04, 2015 | 741.99 | 749.75 | 740.56 | 748.09 | 399,431 | +5.05(+0.68%) |